Skip to main content
Schwab 1-5 Year Corporate Bond ETF (SCHJ)
NYSEARCA: SCHJ · Real-Time Price · USD
24.93
+0.01 (0.04%)
Sep 29, 2025, 9:41 AM EDT - Market open

SCHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.9024.9224.9024.9224.920.08%105,642
Sep 25, 202524.9124.9124.8824.9024.90-0.16%66,172
Sep 24, 202524.9524.9524.9124.9424.94-0.12%143,829
Sep 23, 202524.9624.9724.9524.9724.970.08%148,662
Sep 22, 202524.9624.9724.9524.9524.95-0.10%150,777
Sep 19, 202524.9624.9824.9524.9824.980.08%100,999
Sep 18, 202524.9424.9624.9324.9624.960.02%115,687
Sep 17, 202524.9925.0124.9424.9524.95-0.12%310,917
Sep 16, 202524.9924.9924.9724.9824.980.04%108,358
Sep 15, 202524.9824.9824.9524.9724.970.08%164,488
Sep 12, 202524.9524.9624.9324.9524.95-0.02%89,292
Sep 11, 202524.9624.9724.9524.9624.960.08%93,391
Sep 10, 202524.9524.9524.9324.9424.940.02%197,509
Sep 9, 202524.9524.9524.9224.9324.93-110,049
Sep 8, 202524.9624.9624.9324.9324.93-0.04%295,283
Sep 5, 202524.9724.9724.9324.9424.940.16%184,429
Sep 4, 202524.8824.9024.8724.9024.900.20%78,708
Sep 3, 202524.8124.8624.8124.8524.850.12%116,230
Sep 2, 202524.8024.8224.7924.8224.82-0.40%205,485
Aug 29, 202524.9224.9324.9024.9224.830.02%95,991
Aug 28, 202524.9024.9224.9024.9224.83-0.02%74,701
Aug 27, 202524.8924.9224.8824.9224.830.08%173,586
Aug 26, 202524.8924.9024.8824.9024.810.12%97,137
Aug 25, 202524.8824.8824.8624.8724.78-0.10%93,556
Aug 22, 202524.8324.9024.8224.9024.810.34%154,442
Aug 21, 202524.8324.8324.8024.8124.72-0.12%115,294
Aug 20, 202524.8424.8624.8324.8424.750.01%99,262
Aug 19, 202524.8424.8524.8324.8424.750.03%604,818
Aug 18, 202524.8524.8524.8224.8324.74-0.04%71,143
Aug 15, 202524.8524.8524.8324.8424.750.04%90,252
Aug 14, 202524.8424.8424.8224.8324.74-0.16%73,392
Aug 13, 202524.8624.8724.8524.8724.780.20%149,897
Aug 12, 202524.8024.8224.7924.8224.730.12%109,435
Aug 11, 202524.7924.8024.7724.7924.700.04%68,546
Aug 8, 202524.8024.8024.7824.7824.69-0.08%133,204
Aug 7, 202524.8124.8224.7924.8024.71-0.04%203,798
Aug 6, 202524.7924.8124.7424.8124.720.08%126,699
Aug 5, 202524.7724.8024.7724.7924.70-0.05%195,248
Aug 4, 202524.7924.8124.7824.8024.710.01%92,210
Aug 1, 202524.7624.8024.7424.8024.710.16%156,959
Jul 31, 202524.7724.7824.7624.7624.570.02%225,961
Jul 30, 202524.7624.8024.7524.7624.57-0.06%172,881
Jul 29, 202524.7524.7824.7524.7724.580.08%96,691
Jul 28, 202524.7624.7624.7424.7524.56-0.06%103,196
Jul 25, 202524.7624.7724.7424.7724.580.10%213,662
Jul 24, 202524.7424.7524.7324.7424.56-0.04%148,904
Jul 23, 202524.7724.7724.7424.7524.56-0.12%254,169
Jul 22, 202524.7524.7824.7524.7824.590.08%103,871
Jul 21, 202524.7524.7724.7524.7624.570.12%119,802
Jul 18, 202524.7424.7424.7224.7324.550.08%75,521